Shenzhen Genvict Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.870	21.470	19.870	20.940	20.702	16,840,705
2023-10-31	21.000	21.600	20.280	20.550	20.316	19,741,405
2023-10-30	20.600	22.780	20.600	21.610	21.364	28,336,686
2023-10-27	21.190	21.900	20.490	20.710	20.475	30,845,613
2023-10-26	19.310	21.230	19.200	20.490	20.257	36,141,811
2023-10-25	19.160	19.300	18.600	19.300	19.081	18,139,212
2023-10-24	18.220	19.500	17.820	19.160	18.942	20,581,574
2023-10-23	18.000	19.150	17.710	18.640	18.428	19,530,970
2023-10-20	17.630	18.470	16.930	17.800	17.598	13,612,373
2023-10-19	17.580	18.250	17.530	17.830	17.627	7,662,273
2023-10-18	17.960	17.980	17.510	17.730	17.528	5,596,815
2023-10-17	18.180	18.330	17.920	18.080	17.874	5,919,676
2023-10-16	18.860	18.860	18.100	18.250	18.043	8,681,021
2023-10-13	19.090	19.100	18.700	18.730	18.517	12,133,364
2023-10-12	18.630	19.780	18.500	19.100	18.883	20,031,541
2023-10-11	20.280	20.280	18.490	18.550	18.339	25,492,223
2023-10-10	17.320	19.030	17.320	19.030	18.814	9,378,148
2023-10-09	17.280	17.560	17.150	17.300	17.103	3,607,700
2023-09-28	16.610	17.450	16.610	17.260	17.064	4,467,800
2023-09-27	16.630	16.890	16.530	16.610	16.421	2,681,100
2023-09-26	16.600	16.860	16.510	16.680	16.490	2,520,100
2023-09-25	16.980	17.110	16.510	16.660	16.471	3,411,750
2023-09-22	16.370	16.980	16.210	16.950	16.757	3,595,662
2023-09-21	16.430	16.620	16.200	16.470	16.283	2,509,650
2023-09-20	16.390	16.680	16.260	16.310	16.125	2,950,679
2023-09-19	16.990	17.000	16.440	16.470	16.283	3,370,124
2023-09-18	16.920	17.370	16.710	17.060	16.866	3,900,537
2023-09-15	17.100	17.200	16.780	16.880	16.688	2,820,034
2023-09-14	17.420	17.490	16.970	17.060	16.866	4,489,025
2023-09-13	17.900	18.110	17.300	17.480	17.281	4,444,400
2023-09-12	18.180	18.470	17.950	18.110	17.904	6,148,890
2023-09-11	17.710	18.580	17.580	17.950	17.746	4,840,250
2023-09-08	17.400	17.850	17.320	17.710	17.509	3,145,645
2023-09-07	17.780	17.840	17.300	17.470	17.271	4,317,700
2023-09-06	17.590	17.880	17.500	17.850	17.647	3,511,800
2023-09-05	17.650	17.850	17.510	17.660	17.459	3,634,700
2023-09-04	17.720	17.870	17.300	17.720	17.519	4,766,200
2023-09-01	17.550	17.790	17.400	17.680	17.479	4,273,000
2023-08-31	17.350	17.620	17.320	17.520	17.321	3,253,424
2023-08-30	17.110	17.540	17.090	17.520	17.321	4,402,224
2023-08-29	16.480	17.150	16.400	17.070	16.876	4,503,950
2023-08-28	16.900	17.240	16.460	16.480	16.293	6,069,150
2023-08-25	16.940	16.960	16.090	16.180	15.996	3,728,700
2023-08-24	16.920	17.200	16.710	16.940	16.747	4,032,811
2023-08-23	16.970	17.160	16.690	16.740	16.550	4,105,800
2023-08-22	16.540	16.960	16.410	16.890	16.698	4,518,100
2023-08-21	16.880	17.080	16.480	16.480	16.293	3,442,650
2023-08-18	17.240	17.390	16.710	16.720	16.530	2,633,414
2023-08-17	16.850	17.350	16.680	17.240	17.044	3,015,750
2023-08-16	17.200	17.350	16.680	16.930	16.738	2,778,700
2023-08-15	17.650	17.670	17.140	17.310	17.113	2,498,150
2023-08-14	17.400	17.540	17.140	17.510	17.311	3,758,524
2023-08-11	18.110	18.110	17.370	17.390	17.192	4,297,850
2023-08-10	17.750	18.120	17.600	18.050	17.845	3,248,856
2023-08-09	17.940	17.970	17.610	17.720	17.519	2,520,550
2023-08-08	17.960	18.130	17.910	17.940	17.736	2,343,300
2023-08-07	18.100	18.220	17.930	18.070	17.865	2,497,700
2023-08-04	18.140	18.350	18.060	18.140	17.934	3,441,450
2023-08-03	18.410	18.520	17.980	18.080	17.874	3,451,950
2023-08-02	18.280	18.510	18.160	18.410	18.201	2,415,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.2000 CNY
2024-07-05	0.1000 CNY
2023-07-07	0.0600 CNY
2021-07-05	1.0600 CNY
2020-07-03	3.2700 CNY
2019-07-10	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.